Sign In  |  Register  |  About Livermore  |  Contact Us

Livermore, CA
September 01, 2020 1:25pm
7-Day Forecast | Traffic

  • Search Hotels in Livermore

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Grayscale Digital Large Cap Fund Llc (OP: GDLC )

20.22 +0.41 (+2.07%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 17, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2023 6.560 6.680 6.395 6.520 15,940 -0.23(-3.41%)
May 30, 2023 6.330 6.780 6.330 6.750 38,582 +0.45(+7.14%)
May 26, 2023 5.900 6.750 5.880 6.300 142,511 +0.37(+6.24%)
May 25, 2023 6.043 6.080 5.880 5.930 41,752 -0.22(-3.58%)
May 24, 2023 6.190 6.210 6.010 6.150 19,979 -0.06(-1.03%)
May 23, 2023 6.280 6.350 6.200 6.214 21,162 -0.01(-0.10%)
May 22, 2023 6.160 6.300 6.160 6.220 15,715 -0.08(-1.19%)
May 19, 2023 6.890 6.890 6.220 6.295 17,977 +0.04(+0.72%)
May 18, 2023 6.280 6.300 6.080 6.250 24,241 -0.02(-0.32%)
May 17, 2023 6.210 6.320 6.060 6.270 37,158 +0.01(+0.16%)
May 16, 2023 6.362 6.394 6.210 6.260 28,379 -0.16(-2.49%)
May 15, 2023 6.230 6.450 6.230 6.420 25,895 +0.17(+2.72%)
May 12, 2023 6.250 6.350 6.150 6.250 38,897 -0.07(-1.11%)
May 11, 2023 6.740 6.740 6.285 6.320 44,606 -0.30(-4.49%)
May 10, 2023 6.670 6.790 6.430 6.617 34,647 -0.04(-0.57%)
May 09, 2023 6.530 7.000 6.530 6.655 46,333 -0.01(-0.22%)
May 08, 2023 6.860 6.860 6.540 6.670 48,559 -0.44(-6.12%)
May 05, 2023 6.970 7.160 6.860 7.105 16,271 +0.20(+2.82%)
May 04, 2023 6.680 6.990 6.680 6.910 18,533 +0.23(+3.44%)
May 03, 2023 6.800 6.810 6.680 6.680 22,322 -0.13(-1.91%)
May 02, 2023 6.700 6.820 6.530 6.810 41,172 +0.22(+3.34%)
May 01, 2023 6.830 6.850 6.570 6.590 47,987 -0.26(-3.80%)
Apr 28, 2023 6.800 7.000 6.584 6.850 28,629 -0.02(-0.29%)
Apr 27, 2023 6.690 6.950 6.690 6.870 18,774 +0.30(+4.57%)
Apr 26, 2023 6.900 7.100 6.560 6.570 74,678 -0.03(-0.45%)
Apr 25, 2023 6.690 6.730 6.560 6.600 39,298 -0.08(-1.12%)
Apr 24, 2023 6.640 6.890 6.600 6.675 45,270 -0.05(-0.71%)
Apr 21, 2023 6.810 7.080 6.670 6.723 51,583 -0.08(-1.14%)
Apr 20, 2023 7.220 7.220 6.770 6.800 57,626 -0.50(-6.85%)
Apr 19, 2023 7.450 7.450 7.250 7.300 35,326 -0.25(-3.25%)
Apr 18, 2023 7.680 7.750 7.545 7.545 43,805 +0.10(+1.41%)
Apr 17, 2023 7.690 7.690 7.440 7.440 46,144 -0.23(-3.00%)
Apr 14, 2023 7.980 8.000 7.610 7.670 83,246 -0.17(-2.17%)
Apr 13, 2023 7.600 7.880 7.600 7.840 66,926 +0.44(+5.95%)
Apr 12, 2023 7.490 7.590 7.350 7.400 28,113 -0.06(-0.80%)
Apr 11, 2023 7.420 7.610 7.310 7.460 69,135 +0.27(+3.76%)
Apr 10, 2023 6.692 7.190 6.692 7.190 88,361 +0.52(+7.80%)
Apr 06, 2023 6.690 6.880 6.380 6.670 141,578 -0.11(-1.62%)
Apr 05, 2023 6.694 6.840 6.680 6.780 33,340 +0.10(+1.42%)
Apr 04, 2023 6.560 6.770 6.510 6.685 36,028 +0.01(+0.22%)
Apr 03, 2023 6.900 7.000 6.390 6.670 266,479 -0.23(-3.33%)
Mar 31, 2023 6.710 7.000 6.660 6.900 97,214 +0.09(+1.32%)
Mar 30, 2023 7.150 7.150 6.700 6.810 74,210 -0.22(-3.13%)
Mar 29, 2023 7.060 7.380 6.970 7.030 53,104 +0.17(+2.40%)
Mar 28, 2023 6.160 6.865 6.160 6.865 46,249 +0.41(+6.27%)
Mar 27, 2023 6.660 6.690 6.320 6.460 19,437 -0.28(-4.15%)
Mar 24, 2023 7.000 7.000 6.610 6.740 25,963 -0.26(-3.71%)
Mar 23, 2023 6.660 7.100 6.612 7.000 77,710 +0.42(+6.38%)
Mar 22, 2023 6.950 7.040 6.490 6.580 99,323 -0.27(-3.94%)
Mar 21, 2023 6.950 6.990 6.800 6.850 171,167 -0.05(-0.72%)
Mar 20, 2023 6.830 6.900 6.640 6.900 81,260 +0.35(+5.34%)
Mar 17, 2023 6.490 6.630 6.420 6.550 77,885 +0.49(+8.09%)
Mar 16, 2023 5.850 6.160 5.850 6.060 31,420 +0.18(+3.06%)
Mar 15, 2023 6.180 6.200 5.830 5.880 46,105 -0.30(-4.85%)
Mar 14, 2023 6.320 6.550 6.090 6.180 87,427 +0.18(+3.00%)
Mar 13, 2023 5.650 6.250 5.410 6.000 94,710 +0.73(+13.85%)
Mar 10, 2023 5.340 5.610 5.130 5.270 128,433 -0.31(-5.56%)
Mar 09, 2023 6.060 6.060 5.550 5.580 49,238 -0.48(-7.92%)
Mar 08, 2023 6.150 6.250 5.990 6.060 50,155 -0.06(-0.98%)
Mar 07, 2023 5.850 6.280 5.400 6.120 90,670 +0.28(+4.79%)
Mar 06, 2023 5.880 5.962 5.840 5.840 16,571 -0.02(-0.34%)
Mar 03, 2023 5.500 6.020 5.500 5.860 48,599 -0.09(-1.51%)
Mar 02, 2023 5.990 6.030 5.780 5.950 29,565 -0.08(-1.36%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Livermore.com & California Media Partners, LLC. All rights reserved.